Chung Hung Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 15.600 | 15.950 | 15.250 | 15.300 | 15.300 | 13,634,061 |
| 2025-07-28 | 16.100 | 16.200 | 15.300 | 15.600 | 15.600 | 19,858,807 |
| 2025-07-25 | 15.700 | 17.000 | 15.600 | 16.250 | 16.250 | 29,345,184 |
| 2025-07-24 | 15.950 | 16.150 | 15.400 | 15.650 | 15.650 | 22,342,527 |
| 2025-07-23 | 14.850 | 16.050 | 14.800 | 16.050 | 16.050 | 32,756,125 |
| 2025-07-22 | 14.600 | 15.100 | 14.450 | 14.600 | 14.600 | 9,545,319 |
| 2025-07-21 | 14.350 | 14.700 | 14.250 | 14.450 | 14.450 | 4,278,883 |
| 2025-07-18 | 14.350 | 14.450 | 14.150 | 14.200 | 14.200 | 2,444,013 |
| 2025-07-17 | 14.000 | 14.450 | 13.950 | 14.200 | 14.200 | 4,815,303 |
| 2025-07-16 | 13.900 | 14.100 | 13.800 | 13.850 | 13.850 | 2,886,522 |
| 2025-07-15 | 13.950 | 14.200 | 13.850 | 13.900 | 13.900 | 2,940,040 |
| 2025-07-14 | 13.950 | 14.100 | 13.800 | 13.950 | 13.950 | 2,088,049 |
| 2025-07-11 | 13.850 | 14.200 | 13.800 | 13.850 | 13.850 | 2,978,906 |
| 2025-07-10 | 14.050 | 14.050 | 13.800 | 13.900 | 13.900 | 1,829,849 |
| 2025-07-09 | 14.200 | 14.300 | 14.000 | 14.050 | 14.050 | 2,086,469 |
| 2025-07-08 | 14.350 | 14.400 | 14.000 | 14.050 | 14.050 | 2,491,961 |
| 2025-07-07 | 14.700 | 14.700 | 14.300 | 14.400 | 14.400 | 1,837,268 |
| 2025-07-04 | 15.150 | 15.350 | 14.700 | 14.800 | 14.800 | 3,623,851 |
| 2025-07-03 | 14.500 | 15.000 | 14.500 | 15.000 | 15.000 | 4,842,816 |
| 2025-07-02 | 14.300 | 14.450 | 14.300 | 14.450 | 14.450 | 1,185,699 |
| 2025-07-01 | 14.250 | 14.550 | 14.250 | 14.350 | 14.350 | 1,750,702 |
| 2025-06-30 | 14.800 | 14.800 | 14.250 | 14.250 | 14.250 | 2,527,262 |
| 2025-06-27 | 14.450 | 14.800 | 14.450 | 14.750 | 14.750 | 2,501,701 |
| 2025-06-26 | 14.500 | 14.800 | 14.350 | 14.450 | 14.450 | 2,730,900 |
| 2025-06-25 | 14.500 | 14.600 | 14.200 | 14.300 | 14.300 | 2,365,177 |
| 2025-06-24 | 14.150 | 14.650 | 14.000 | 14.450 | 14.450 | 4,534,203 |
| 2025-06-23 | 13.600 | 13.900 | 13.500 | 13.850 | 13.850 | 3,082,161 |
| 2025-06-20 | 14.250 | 14.250 | 13.750 | 13.800 | 13.800 | 5,625,123 |
| 2025-06-19 | 14.500 | 14.600 | 14.200 | 14.200 | 14.200 | 4,260,288 |
| 2025-06-18 | 14.600 | 14.700 | 14.500 | 14.600 | 14.600 | 1,819,189 |
| 2025-06-17 | 14.850 | 14.850 | 14.450 | 14.500 | 14.500 | 3,572,669 |
| 2025-06-16 | 14.600 | 14.850 | 14.350 | 14.750 | 14.750 | 2,276,330 |
| 2025-06-13 | 14.800 | 14.850 | 14.600 | 14.650 | 14.650 | 4,076,799 |
| 2025-06-12 | 15.050 | 15.050 | 14.850 | 14.850 | 14.850 | 2,307,062 |
| 2025-06-11 | 15.050 | 15.100 | 14.800 | 15.000 | 15.000 | 3,213,273 |
| 2025-06-10 | 15.000 | 15.300 | 15.000 | 15.000 | 15.000 | 3,790,881 |
| 2025-06-09 | 15.250 | 15.250 | 14.850 | 14.850 | 14.850 | 2,732,766 |
| 2025-06-06 | 15.200 | 15.350 | 15.050 | 15.050 | 15.050 | 2,395,916 |
| 2025-06-05 | 15.200 | 15.400 | 15.000 | 15.050 | 15.050 | 2,396,882 |
| 2025-06-04 | 15.000 | 15.250 | 14.900 | 15.150 | 15.150 | 3,101,703 |
| 2025-06-03 | 15.000 | 15.000 | 14.650 | 14.800 | 14.800 | 5,031,018 |
| 2025-06-02 | 16.000 | 16.000 | 14.700 | 14.950 | 14.950 | 16,324,160 |
| 2025-05-29 | 15.850 | 15.850 | 15.550 | 15.750 | 15.750 | 2,772,080 |
| 2025-05-28 | 15.950 | 15.950 | 15.700 | 15.700 | 15.700 | 3,245,133 |
| 2025-05-27 | 15.900 | 16.100 | 15.550 | 15.750 | 15.750 | 5,317,546 |
| 2025-05-26 | 16.050 | 16.250 | 15.800 | 15.850 | 15.850 | 5,688,246 |
| 2025-05-23 | 16.100 | 16.200 | 15.700 | 15.900 | 15.900 | 5,949,088 |
| 2025-05-22 | 16.450 | 16.450 | 15.850 | 15.900 | 15.900 | 9,310,579 |
| 2025-05-21 | 16.950 | 16.950 | 16.400 | 16.500 | 16.500 | 6,523,994 |
| 2025-05-20 | 16.800 | 17.150 | 16.600 | 16.900 | 16.900 | 5,462,131 |
| 2025-05-19 | 16.900 | 16.900 | 16.550 | 16.550 | 16.550 | 3,268,139 |
| 2025-05-16 | 16.900 | 16.950 | 16.750 | 16.800 | 16.800 | 3,379,095 |
| 2025-05-15 | 16.900 | 16.900 | 16.650 | 16.850 | 16.850 | 3,173,653 |
| 2025-05-14 | 17.000 | 17.000 | 16.650 | 16.900 | 16.900 | 5,244,521 |
| 2025-05-13 | 16.800 | 17.200 | 16.650 | 16.800 | 16.800 | 8,308,100 |
| 2025-05-12 | 16.250 | 16.650 | 16.250 | 16.500 | 16.500 | 7,758,007 |
| 2025-05-09 | 16.350 | 16.400 | 15.800 | 16.100 | 16.100 | 7,835,363 |
| 2025-05-08 | 16.400 | 16.500 | 16.250 | 16.400 | 16.400 | 4,083,245 |
| 2025-05-07 | 16.750 | 16.750 | 16.250 | 16.300 | 16.300 | 6,470,972 |
| 2025-05-06 | 16.350 | 17.300 | 16.350 | 16.700 | 16.700 | 16,777,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.3500 TWD |
| 2022-07-26 | 2.8000 TWD |
| 2021-08-26 | 0.3000 TWD |
| 2019-07-25 | 0.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.